27.30
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 07:30 | 24.10 | 24.10 | 23.73 | 23.86 | 55.6K |
| 07:35 | 23.75 | 23.89 | 23.75 | 23.89 | 13.5K |
| 07:40 | 23.88 | 24.04 | 23.88 | 24.00 | 7.3K |
| 07:45 | 23.99 | 23.99 | 23.80 | 23.80 | 24.2K |
| 07:50 | 23.80 | 23.95 | 23.80 | 23.87 | 5.4K |
| 07:55 | 23.93 | 23.93 | 23.74 | 23.74 | 14.3K |
| 08:00 | 23.74 | 23.75 | 23.74 | 23.74 | 1.3K |
| 08:05 | 23.74 | 23.78 | 23.70 | 23.73 | 19.4K |
| 08:10 | 23.73 | 23.85 | 23.73 | 23.85 | 46.3K |
| 08:15 | 23.80 | 23.81 | 23.79 | 23.79 | 8.2K |
| 08:20 | 23.81 | 23.83 | 23.80 | 23.82 | 28.6K |
| 08:25 | 23.81 | 23.83 | 23.76 | 23.79 | 11.5K |
| 08:30 | 23.76 | 23.79 | 23.65 | 23.71 | 46.8K |
| 08:35 | 23.72 | 23.75 | 23.66 | 23.70 | 43.8K |
| 08:40 | 23.67 | 23.70 | 23.65 | 23.67 | 22.3K |
| 08:45 | 23.67 | 23.73 | 23.67 | 23.72 | 62.8K |
| 08:50 | 23.71 | 23.75 | 23.71 | 23.74 | 33.9K |
| 08:55 | 23.74 | 23.74 | 23.55 | 23.55 | 59.9K |
| 09:00 | 23.55 | 23.61 | 23.50 | 23.59 | 37.7K |
| 09:05 | 23.59 | 23.67 | 23.59 | 23.62 | 20.8K |
| 09:10 | 23.64 | 23.65 | 23.62 | 23.62 | 37.2K |
| 09:15 | 23.62 | 23.66 | 23.53 | 23.65 | 35.4K |
| 09:20 | 23.64 | 23.66 | 23.61 | 23.65 | 33.0K |
| 09:25 | 23.63 | 23.64 | 23.51 | 23.53 | 33.9K |
| 09:30 | 23.54 | 23.66 | 23.51 | 23.65 | 32.7K |
| 09:35 | 23.65 | 23.66 | 23.64 | 23.65 | 21.0K |
| 09:40 | 23.64 | 23.65 | 23.62 | 23.64 | 39.8K |
| 09:45 | 23.64 | 23.65 | 23.60 | 23.65 | 38.1K |
| 09:50 | 23.65 | 23.66 | 23.61 | 23.64 | 27.6K |
| 09:55 | 23.63 | 23.71 | 23.63 | 23.68 | 48.5K |
| 10:00 | 23.68 | 23.69 | 23.64 | 23.69 | 31.3K |
| 10:05 | 23.67 | 23.69 | 23.67 | 23.69 | 34.9K |
| 10:10 | 23.68 | 23.69 | 23.66 | 23.68 | 31.1K |
| 10:15 | 23.69 | 23.75 | 23.69 | 23.70 | 37.0K |
| 10:20 | 23.69 | 23.72 | 23.66 | 23.70 | 14.7K |
| 10:25 | 23.70 | 23.70 | 23.62 | 23.64 | 19.4K |
| 10:30 | 23.64 | 23.75 | 23.61 | 23.72 | 50.4K |
| 10:35 | 23.72 | 23.73 | 23.68 | 23.70 | 18.1K |
| 10:40 | 23.69 | 23.70 | 23.69 | 23.70 | 6.7K |
| 10:45 | 23.69 | 23.70 | 23.68 | 23.69 | 33.3K |
| 10:50 | 23.69 | 23.69 | 23.68 | 23.68 | 11.4K |
| 10:55 | 23.68 | 23.68 | 23.65 | 23.65 | 9.2K |
| 11:00 | 23.65 | 23.65 | 23.57 | 23.57 | 34.7K |
| 11:05 | 23.57 | 23.64 | 23.56 | 23.64 | 27.5K |
| 11:10 | 23.64 | 23.64 | 23.62 | 23.62 | 27.3K |
| 11:15 | 23.62 | 23.62 | 23.60 | 23.60 | 29.2K |
| 11:20 | 23.60 | 23.60 | 23.59 | 23.59 | 12.6K |
| 11:25 | 23.59 | 23.65 | 23.58 | 23.65 | 33.8K |
| 11:30 | 23.60 | 23.71 | 23.60 | 23.65 | 28.3K |
| 11:35 | 23.65 | 23.65 | 23.58 | 23.61 | 36.6K |
| 11:40 | 23.62 | 23.62 | 23.60 | 23.60 | 2.4K |
| 11:45 | 23.62 | 23.62 | 23.60 | 23.60 | 12.4K |
| 11:50 | 23.60 | 23.64 | 23.60 | 23.61 | 34.4K |
| 11:55 | 23.61 | 23.61 | 23.57 | 23.58 | 12.1K |
| 12:00 | 23.58 | 23.58 | 23.55 | 23.55 | 45.3K |
| 12:05 | 23.55 | 23.55 | 23.53 | 23.54 | 13.5K |
| 12:10 | 23.54 | 23.56 | 23.52 | 23.55 | 24.4K |
| 12:15 | 23.55 | 23.56 | 23.55 | 23.56 | 22.3K |
| 12:20 | 23.56 | 23.59 | 23.56 | 23.59 | 16.6K |
| 12:25 | 23.59 | 23.60 | 23.58 | 23.60 | 25.9K |
| 12:30 | 23.59 | 23.59 | 23.59 | 23.59 | 2.8K |
| 12:35 | 23.58 | 23.62 | 23.58 | 23.58 | 46.2K |
| 12:40 | 23.58 | 23.61 | 23.58 | 23.60 | 10.7K |
| 12:45 | 23.60 | 23.61 | 23.57 | 23.61 | 39.7K |
| 12:50 | 23.57 | 23.59 | 23.53 | 23.58 | 43.8K |
| 12:55 | 23.58 | 23.60 | 23.58 | 23.60 | 15.6K |
| 13:00 | 23.60 | 23.61 | 23.59 | 23.59 | 21.0K |
| 13:05 | 23.61 | 23.61 | 23.59 | 23.59 | 5.4K |
| 13:10 | 23.59 | 23.63 | 23.59 | 23.63 | 30.0K |
| 13:15 | 23.63 | 23.70 | 23.62 | 23.70 | 25.5K |
| 13:20 | 23.69 | 23.70 | 23.68 | 23.68 | 19.4K |
| 13:25 | 23.68 | 23.70 | 23.63 | 23.63 | 61.9K |
| 13:30 | 23.63 | 23.65 | 23.62 | 23.62 | 30.3K |
| 13:35 | 23.62 | 23.64 | 23.62 | 23.63 | 52.1K |
| 13:40 | 23.63 | 23.63 | 23.54 | 23.54 | 245.2K |
| 13:45 | 23.54 | 23.55 | 23.47 | 23.53 | 358.0K |
| 13:50 | 23.55 | 23.55 | 23.51 | 23.54 | 248.0K |
| 13:55 | 23.54 | 23.58 | 23.50 | 23.52 | 2,022.9K |
| 14:55 | 23.53 | 23.53 | 23.53 | 23.53 | 0.0K |